ビックカメラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 1,299 | 1,303 | 1,269 | 1,282 | -9 | -0.7% | 842,700 |
| 2019/01/28 | 1,273 | 1,307 | 1,266 | 1,291 | +35 | +2.8% | 1,029,100 |
| 2019/01/25 | 1,252 | 1,270 | 1,244 | 1,256 | +14 | +1.1% | 1,372,900 |
| 2019/01/24 | 1,262 | 1,262 | 1,229 | 1,242 | -34 | -2.7% | 2,335,800 |
| 2019/01/23 | 1,295 | 1,296 | 1,265 | 1,276 | -29 | -2.2% | 1,317,000 |
| 2019/01/22 | 1,340 | 1,343 | 1,302 | 1,305 | -22 | -1.7% | 987,300 |
| 2019/01/21 | 1,340 | 1,340 | 1,323 | 1,327 | -7 | -0.5% | 832,900 |
| 2019/01/18 | 1,325 | 1,344 | 1,315 | 1,334 | +1 | +0.1% | 1,018,100 |
| 2019/01/17 | 1,353 | 1,367 | 1,327 | 1,333 | -14 | -1% | 925,700 |
| 2019/01/16 | 1,395 | 1,395 | 1,338 | 1,347 | -48 | -3.4% | 1,368,700 |
| 2019/01/15 | 1,416 | 1,417 | 1,376 | 1,395 | -39 | -2.7% | 1,116,700 |
| 2019/01/11 | 1,447 | 1,477 | 1,419 | 1,434 | +2 | +0.1% | 1,812,900 |
| 2019/01/10 | 1,468 | 1,468 | 1,416 | 1,432 | -6 | -0.4% | 1,437,300 |
| 2019/01/09 | 1,422 | 1,455 | 1,420 | 1,438 | +28 | +2% | 995,700 |
| 2019/01/08 | 1,420 | 1,437 | 1,408 | 1,410 | +9 | +0.6% | 880,100 |
| 2019/01/07 | 1,415 | 1,429 | 1,396 | 1,401 | +35 | +2.6% | 740,400 |
| 2019/01/04 | 1,354 | 1,377 | 1,351 | 1,366 | -28 | -2% | 909,300 |
| 2018/12/28 | 1,415 | 1,420 | 1,389 | 1,394 | -28 | -2% | 688,100 |
| 2018/12/27 | 1,468 | 1,469 | 1,396 | 1,422 | +73 | +5.4% | 867,700 |
| 2018/12/26 | 1,355 | 1,378 | 1,327 | 1,349 | +24 | +1.8% | 735,000 |
| 2018/12/25 | 1,366 | 1,375 | 1,318 | 1,325 | -89 | -6.3% | 1,121,100 |
| 2018/12/21 | 1,455 | 1,456 | 1,402 | 1,414 | -46 | -3.2% | 834,200 |
| 2018/12/20 | 1,497 | 1,505 | 1,450 | 1,460 | -54 | -3.6% | 726,000 |
| 2018/12/19 | 1,510 | 1,520 | 1,493 | 1,514 | -11 | -0.7% | 784,200 |
| 2018/12/18 | 1,563 | 1,567 | 1,516 | 1,525 | -33 | -2.1% | 1,030,700 |
| 2018/12/17 | 1,575 | 1,597 | 1,545 | 1,558 | -54 | -3.3% | 1,197,300 |
| 2018/12/14 | 1,664 | 1,664 | 1,585 | 1,612 | -63 | -3.8% | 1,943,700 |
| 2018/12/13 | 1,655 | 1,692 | 1,646 | 1,675 | +52 | +3.2% | 1,414,000 |
| 2018/12/12 | 1,680 | 1,680 | 1,612 | 1,623 | -58 | -3.5% | 1,566,700 |
| 2018/12/11 | 1,709 | 1,724 | 1,660 | 1,681 | +12 | +0.7% | 2,072,600 |
| 2018/12/10 | 1,690 | 1,695 | 1,643 | 1,669 | +11 | +0.7% | 1,554,500 |
| 2018/12/07 | 1,682 | 1,688 | 1,614 | 1,658 | -23 | -1.4% | 1,607,900 |
| 2018/12/06 | 1,692 | 1,695 | 1,644 | 1,681 | -19 | -1.1% | 1,477,600 |
| 2018/12/05 | 1,613 | 1,710 | 1,612 | 1,700 | +69 | +4.2% | 3,092,100 |
| 2018/12/04 | 1,632 | 1,654 | 1,615 | 1,631 | +8 | +0.5% | 1,444,500 |
| 2018/12/03 | 1,612 | 1,627 | 1,600 | 1,623 | +27 | +1.7% | 660,100 |
| 2018/11/30 | 1,602 | 1,614 | 1,593 | 1,596 | -17 | -1.1% | 545,700 |
| 2018/11/29 | 1,622 | 1,632 | 1,600 | 1,613 | -4 | -0.2% | 831,400 |
| 2018/11/28 | 1,586 | 1,622 | 1,577 | 1,617 | +27 | +1.7% | 979,600 |
| 2018/11/27 | 1,576 | 1,591 | 1,564 | 1,590 | +32 | +2.1% | 676,700 |
| 2018/11/26 | 1,532 | 1,564 | 1,520 | 1,558 | +29 | +1.9% | 638,400 |
| 2018/11/22 | 1,485 | 1,531 | 1,484 | 1,529 | +54 | +3.7% | 522,800 |
| 2018/11/21 | 1,475 | 1,487 | 1,464 | 1,475 | -16 | -1.1% | 394,700 |
| 2018/11/20 | 1,502 | 1,511 | 1,483 | 1,491 | -39 | -2.5% | 798,900 |
| 2018/11/19 | 1,552 | 1,554 | 1,521 | 1,530 | -31 | -2% | 802,300 |
| 2018/11/16 | 1,566 | 1,569 | 1,548 | 1,561 | -4 | -0.3% | 754,000 |
| 2018/11/15 | 1,521 | 1,566 | 1,515 | 1,565 | +23 | +1.5% | 714,200 |
| 2018/11/14 | 1,537 | 1,561 | 1,534 | 1,542 | +7 | +0.5% | 983,000 |
| 2018/11/13 | 1,505 | 1,539 | 1,491 | 1,535 | ±0 | ±0% | 803,800 |
| 2018/11/12 | 1,518 | 1,537 | 1,518 | 1,535 | +14 | +0.9% | 419,800 |
1551～
1600
件表示中 / 4606件
類似銘柄と比較する
現在ご覧いただいている「ビックカメラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ビックカメラ | 151,400円 | +4.9% | +20.0% | 2.64% | 15.25倍 | 1.65倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| 日ガス | 261,200円 | +2.0% | +7.6% | 3.94% | 20.34倍 | 4.22倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| クリレスＨＤ | 137,000円 | +5.5% | +14.9% | 0.66% | 49.71倍 | 7.18倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| サイゼリヤ | 495,000円 | +15.2% | +0.7% | 0.51% | 23.57倍 | 2.16倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| トライアル | 206,200円 | +11.8% | +3.1% | 0.78% | 24.25倍 | 2.10倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
市場注目の銘柄
チャート関連のコラム
